Closing price on 10/22/2010
|
|
Open |
19.80 |
High |
19.80 |
Low |
18.90 |
Volume |
1,700 |
Split-adjusted Price |
8.76 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
8.76
|
1,700
|
|
10/21/2010
|
+1.30 / +7.39%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.76
|
1,700
|
|
10/20/2010
|
-1.30 / -6.88%
|
20.00
|
20.00
|
17.60
|
17.60
|
17.60
|
8.15
|
2,700
|
|
10/19/2010
|
-0.60 / -3.08%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.76
|
1,500
|
|
10/18/2010
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.03
|
2,500
|
|
10/15/2010
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.99
|
1,500
|
|
10/14/2010
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.13
|
1,500
|
|
10/13/2010
|
+0.90 / +4.76%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
9.17
|
3,100
|
|
10/12/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
18.90
|
18.90
|
18.90
|
8.76
|
3,300
|
|
10/11/2010
|
+0.60 / +3.28%
|
19.30
|
19.30
|
18.90
|
18.90
|
18.90
|
8.76
|
1,800
|
|
10/8/2010
|
-0.80 / -4.19%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.30
|
8.48
|
3,000
|
|
10/7/2010
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
8.85
|
3,800
|
|
10/6/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
17.80
|
19.10
|
19.10
|
8.85
|
14,100
|
|
10/5/2010
|
-0.70 / -3.54%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.85
|
5,100
|
|
10/4/2010
|
+0.20 / +1.02%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
9.17
|
2,600
|
|
10/1/2010
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
9.08
|
4,600
|
|
9/30/2010
|
-0.90 / -4.43%
|
18.30
|
19.40
|
18.30
|
19.40
|
19.40
|
8.99
|
3,300
|
|
9/29/2010
|
-0.50 / -2.40%
|
20.70
|
20.70
|
18.70
|
20.30
|
20.30
|
9.41
|
11,400
|
|
9/28/2010
|
0.00 / 0.00%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.80
|
9.64
|
6,900
|
|
9/27/2010
|
+0.70 / +3.48%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
9.64
|
3,000
|
|
9/24/2010
|
+1.10 / +5.79%
|
21.00
|
21.00
|
18.80
|
20.10
|
20.10
|
9.31
|
7,100
|
|
9/23/2010
|
-0.90 / -4.52%
|
20.60
|
20.60
|
19.00
|
19.00
|
19.00
|
8.80
|
6,000
|
|
9/22/2010
|
-0.90 / -4.33%
|
20.70
|
20.70
|
19.90
|
19.90
|
19.90
|
9.22
|
2,500
|
|
9/21/2010
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
9.64
|
5,500
|
|
9/20/2010
|
+0.60 / +2.94%
|
21.90
|
21.90
|
20.00
|
21.00
|
21.00
|
9.73
|
5,600
|
|
9/17/2010
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.30
|
20.40
|
20.40
|
9.45
|
31,900
|
|
9/16/2010
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.30
|
9.41
|
7,100
|
|
9/15/2010
|
-0.30 / -1.45%
|
21.50
|
21.50
|
19.30
|
20.40
|
20.40
|
9.45
|
15,900
|
|
9/14/2010
|
-0.80 / -3.72%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.70
|
9.59
|
19,700
|
|
9/13/2010
|
-0.80 / -3.59%
|
22.00
|
22.40
|
21.50
|
21.50
|
21.50
|
9.96
|
1,100
|
|
|